|
Closing price on 5/8/2009
|
|
| Open |
42.90 |
| High |
45.00 |
| Low |
42.50 |
| Volume |
18,290 |
| Split-adjusted Price |
11.13 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2009
|
+2.10 / +4.90%
|
42.90
|
45.00
|
42.50
|
45.00
|
45.00
|
11.13
|
18,290
|
|
|
5/7/2009
|
+2.40 / +5.93%
|
42.90
|
42.90
|
42.50
|
42.90
|
42.90
|
10.61
|
12,570
|
|
|
5/6/2009
|
-2.00 / -4.71%
|
40.40
|
42.50
|
40.40
|
40.50
|
40.83
|
10.02
|
4,020
|
|
|
5/5/2009
|
+1.60 / +3.91%
|
42.00
|
42.90
|
41.30
|
42.50
|
42.50
|
10.51
|
20,300
|
|
|
5/4/2009
|
+1.90 / +4.87%
|
40.20
|
40.90
|
40.00
|
40.90
|
40.90
|
10.12
|
8,410
|
|
|
4/29/2009
|
+1.10 / +2.90%
|
38.00
|
39.00
|
38.00
|
39.00
|
39.00
|
9.65
|
7,730
|
|
|
4/28/2009
|
+1.80 / +4.99%
|
37.00
|
37.90
|
37.00
|
37.90
|
37.90
|
9.38
|
10,200
|
|
|
4/27/2009
|
-1.90 / -5.00%
|
38.80
|
38.80
|
36.10
|
36.10
|
36.10
|
8.93
|
4,000
|
|
|
4/24/2009
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.80
|
38.00
|
38.00
|
9.40
|
7,420
|
|
|
4/23/2009
|
+0.20 / +0.53%
|
36.60
|
38.00
|
36.60
|
38.00
|
38.00
|
9.40
|
4,140
|
|
|
4/22/2009
|
-0.10 / -0.26%
|
36.30
|
38.00
|
36.30
|
37.80
|
37.80
|
9.35
|
6,420
|
|
|
4/21/2009
|
+1.80 / +4.99%
|
34.30
|
37.90
|
34.30
|
37.90
|
37.90
|
9.38
|
6,150
|
|
|
4/20/2009
|
-1.90 / -5.00%
|
36.50
|
36.50
|
36.10
|
36.10
|
36.10
|
8.93
|
1,490
|
|
|
4/17/2009
|
-1.90 / -4.76%
|
40.70
|
40.70
|
38.00
|
38.00
|
38.00
|
9.40
|
12,380
|
|
|
4/16/2009
|
-2.10 / -5.00%
|
40.20
|
40.20
|
39.90
|
39.90
|
39.90
|
9.87
|
10,460
|
|
|
4/15/2009
|
0.00 / 0.00%
|
41.00
|
42.00
|
41.00
|
42.00
|
42.00
|
10.39
|
1,520
|
|
|
4/14/2009
|
+1.10 / +2.69%
|
40.00
|
42.00
|
38.90
|
42.00
|
42.00
|
10.39
|
4,910
|
|
|
4/13/2009
|
+1.90 / +4.87%
|
39.40
|
40.90
|
39.40
|
40.90
|
40.90
|
10.12
|
11,860
|
|
|
4/10/2009
|
+1.70 / +4.56%
|
36.70
|
39.00
|
36.50
|
39.00
|
39.00
|
9.65
|
24,050
|
|
|
4/9/2009
|
0.00 / 0.00%
|
35.80
|
37.30
|
35.50
|
37.30
|
37.30
|
9.23
|
17,080
|
|
|
4/8/2009
|
+1.30 / +3.61%
|
36.00
|
37.30
|
35.00
|
37.30
|
37.30
|
9.23
|
5,650
|
|
|
4/7/2009
|
+1.30 / +3.75%
|
36.20
|
36.40
|
35.20
|
36.00
|
36.00
|
8.91
|
12,280
|
|
|
4/3/2009
|
-1.80 / -4.93%
|
35.30
|
36.80
|
34.70
|
34.70
|
34.70
|
8.58
|
8,660
|
|
|
4/2/2009
|
+1.70 / +4.89%
|
35.10
|
36.50
|
35.10
|
36.50
|
36.50
|
9.03
|
2,000
|
|
|
4/1/2009
|
-1.80 / -4.92%
|
37.00
|
37.00
|
34.80
|
34.80
|
34.80
|
8.61
|
2,870
|
|
|
3/31/2009
|
+1.70 / +4.87%
|
33.60
|
36.60
|
33.50
|
36.60
|
36.60
|
9.05
|
5,650
|
|
|
3/30/2009
|
0.00 / 0.00%
|
33.20
|
34.90
|
33.20
|
34.90
|
34.90
|
8.63
|
1,250
|
|
|
3/27/2009
|
+0.30 / +0.87%
|
34.00
|
34.90
|
34.00
|
34.90
|
34.90
|
8.63
|
8,520
|
|
|
3/26/2009
|
-0.40 / -1.14%
|
34.70
|
34.70
|
33.40
|
34.60
|
34.60
|
8.56
|
2,450
|
|
|
3/25/2009
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
8.66
|
800
|
|
|